Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.15 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2009 2.450 2.450 2.450 2.450 0 -0.10(-3.92%)
Apr 19, 2009 2.550 2.550 2.550 0 +0.00(+0.00%)
Apr 17, 2009 2.550 2.550 2.550 2.550 200 +0.10(+4.08%)
Apr 16, 2009 2.450 2.450 2.450 2.450 325 +0.15(+6.52%)
Apr 15, 2009 2.300 2.300 2.300 2.300 500 +0.32(+16.16%)
Apr 03, 2009 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Apr 02, 2009 1.940 1.980 1.940 1.980 500 +0.13(+7.03%)
Mar 30, 2009 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 23, 2009 1.900 1.900 1.900 0 +0.50(+35.71%)
Mar 11, 2009 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 10, 2009 1.400 1.400 1.400 1.400 500 +0.22(+18.64%)
Mar 05, 2009 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 04, 2009 1.180 1.180 1.180 1.180 2,800 -0.02(-1.67%)
Feb 27, 2009 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 26, 2009 1.200 1.200 1.200 1.200 1,310 -0.01(-0.83%)
Feb 25, 2009 1.210 1.210 1.210 0 +0.00(+0.00%)
Feb 24, 2009 1.210 1.210 1.210 1.210 200 -0.24(-16.55%)
Feb 23, 2009 1.450 1.450 1.450 1.450 300 -0.10(-6.45%)
Feb 13, 2009 1.550 1.550 1.550 27,000 +0.00(+0.00%)
Feb 12, 2009 1.550 1.550 1.550 1.550 110 +0.08(+5.44%)
Feb 04, 2009 1.470 1.470 1.470 0 +0.00(+0.00%)
Feb 03, 2009 1.470 1.470 1.470 1.470 200 -0.11(-6.96%)
Feb 02, 2009 1.580 1.580 1.580 1.580 1,000 -0.02(-1.25%)
Jan 22, 2009 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 21, 2009 1.600 1.600 1.600 1.600 100 -0.16(-9.09%)
Jan 16, 2009 1.760 1.760 1.760 0 +0.13(+7.98%)
Jan 06, 2009 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 05, 2009 1.630 1.630 1.630 1.630 3,000 +0.04(+2.52%)
Dec 31, 2008 1.590 1.590 1.590 0 +0.00(+0.00%)
Dec 30, 2008 1.590 1.590 1.590 1.590 110 -0.01(-0.63%)
Dec 23, 2008 1.600 1.600 1.600 1.600 2,370 +0.10(+6.67%)
Dec 22, 2008 1.500 1.500 1.500 0 -0.19(-11.24%)
Dec 18, 2008 1.690 1.690 1.690 0 +0.00(+0.00%)
Dec 17, 2008 1.710 1.710 1.690 1.690 8,060 +0.09(+5.62%)
Dec 16, 2008 1.650 1.650 1.600 1.600 2,000 +0.00(+0.00%)
Dec 15, 2008 1.600 1.600 1.600 1.600 1,000 -0.16(-9.09%)
Dec 12, 2008 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 11, 2008 1.760 1.760 1.760 1.760 10,000 +0.36(+25.71%)
Dec 05, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 04, 2008 1.350 1.400 1.350 1.400 3,100 -0.20(-12.50%)
Dec 03, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 02, 2008 1.580 1.600 1.580 1.600 3,500 -0.08(-4.76%)
Dec 01, 2008 1.700 1.700 1.680 1.680 5,500 +0.13(+8.39%)
Nov 28, 2008 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 26, 2008 1.550 1.550 1.550 1.550 1,000 -0.31(-16.67%)
Nov 25, 2008 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 24, 2008 1.860 1.860 1.860 1.860 206 -0.08(-4.12%)
Nov 20, 2008 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 19, 2008 1.940 1.940 1.940 1.940 1,000 -0.02(-1.02%)
Nov 18, 2008 1.800 1.960 1.800 1.960 1,300 +0.33(+20.25%)
Nov 17, 2008 1.630 1.630 1.630 0 +0.00(+0.00%)
Nov 14, 2008 1.630 1.630 1.630 1.630 1,300 -0.37(-18.50%)
Nov 10, 2008 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Nov 07, 2008 1.900 2.000 1.900 2.000 1,200 -0.25(-11.11%)
Nov 06, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 05, 2008 2.250 2.250 2.250 2.250 115 +0.15(+7.14%)
Nov 04, 2008 2.100 2.100 2.100 2.100 1,500 -0.15(-6.67%)
Nov 03, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 31, 2008 2.250 2.250 2.250 2.250 310 -0.10(-4.26%)
Oct 30, 2008 2.350 2.350 2.350 2.350 693 +0.35(+17.50%)
Oct 29, 2008 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Oct 28, 2008 2.000 2.000 2.000 2.000 5,000 +0.15(+8.11%)
Oct 27, 2008 1.850 1.850 1.850 1.850 11,500 -0.35(-15.91%)
Oct 24, 2008 2.200 2.200 2.200 2.200 3,500 -0.18(-7.56%)
Oct 23, 2008 2.380 2.380 2.380 2.380 500 -0.27(-10.19%)
Oct 22, 2008 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 21, 2008 2.650 2.650 2.650 2.650 200 -0.25(-8.62%)
Oct 20, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 17, 2008 2.900 2.900 2.600 2.900 740 -0.05(-1.69%)
Oct 16, 2008 2.950 2.950 2.950 2.950 100 +0.25(+9.26%)
Oct 15, 2008 2.700 2.850 2.700 2.700 3,438 -0.25(-8.47%)
Oct 14, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 13, 2008 2.950 2.950 2.950 2.950 1,400 -0.10(-3.28%)
Oct 10, 2008 3.050 3.050 2.050 3.050 9,577 +0.05(+1.67%)
Oct 09, 2008 3.000 3.000 3.000 3.000 265 +0.30(+11.11%)
Oct 08, 2008 2.700 3.100 2.700 2.700 5,155 -0.30(-10.00%)
Oct 07, 2008 3.300 3.290 3.000 3.000 6,231 -0.30(-9.09%)
Oct 06, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 03, 2008 3.300 3.300 3.300 3.300 666 -0.65(-16.46%)
Oct 02, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Oct 01, 2008 3.950 3.950 3.950 3.950 200 -0.45(-10.23%)
Sep 24, 2008 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 23, 2008 4.600 4.400 4.400 4.400 196 -0.20(-4.35%)
Sep 22, 2008 4.600 4.600 4.320 4.600 3,815 +0.35(+8.24%)
Sep 15, 2008 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 12, 2008 4.250 4.250 4.250 4.250 1,000 -1.20(-22.02%)
Sep 09, 2008 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 08, 2008 5.450 5.450 5.450 5.450 2,000 +0.45(+9.00%)
Sep 05, 2008 5.000 5.000 5.000 5.000 200 -0.10(-1.96%)
Aug 29, 2008 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 28, 2008 5.200 5.100 5.100 5.100 115 -0.10(-1.92%)
Aug 27, 2008 5.200 5.200 5.200 5.200 591 -0.15(-2.80%)
Aug 19, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 18, 2008 5.350 5.350 5.350 5.350 591 +0.25(+4.90%)
Aug 15, 2008 5.100 5.100 5.100 5.100 144 -0.20(-3.77%)
Aug 14, 2008 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 13, 2008 5.300 5.300 5.300 5.300 1,000 -0.15(-2.75%)
Aug 12, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 11, 2008 5.450 5.450 5.450 5.450 150 +0.45(+9.00%)
Aug 08, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 07, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 06, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 05, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 04, 2008 5.000 5.000 5.000 5.000 370 -0.70(-12.28%)
Aug 01, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 31, 2008 5.700 5.700 5.700 5.700 1,000 +0.00(+0.00%)
Jul 30, 2008 5.650 5.700 5.700 5.700 1,931 +0.05(+0.88%)
Jul 29, 2008 5.650 5.650 5.650 5.650 500 -0.20(-3.42%)
Jul 28, 2008 5.850 5.850 5.850 5.850 100 -0.20(-3.31%)
Jul 25, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 24, 2008 6.050 6.050 6.020 6.050 2,200 +0.31(+5.40%)
Jul 23, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 22, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 21, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 18, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 17, 2008 5.630 5.750 5.740 5.740 1,600 +0.11(+1.95%)
Jul 16, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jul 15, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jul 14, 2008 5.630 5.630 5.600 5.630 1,100 -0.02(-0.35%)
Jul 11, 2008 5.650 5.650 5.650 5.650 115 +0.20(+3.67%)
Jul 10, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 09, 2008 5.450 5.450 5.450 5.450 500 +0.30(+5.83%)
Jul 08, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jul 07, 2008 5.150 5.150 5.150 5.150 200 +0.25(+5.10%)
Jul 04, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 03, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 02, 2008 4.900 4.900 4.900 4.900 158 -0.20(-3.92%)
Jul 01, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 30, 2008 5.100 5.100 5.100 5.100 115 -0.02(-0.39%)
Jun 27, 2008 5.120 5.120 5.120 5.120 10,800 +0.02(+0.39%)
Jun 26, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 25, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 24, 2008 5.100 5.100 5.100 5.100 10,000 -0.20(-3.77%)
Jun 23, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 20, 2008 5.300 5.300 5.300 5.300 400 -0.20(-3.64%)
Jun 19, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 18, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 17, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 16, 2008 5.500 5.500 5.500 5.500 150 +0.05(+0.92%)
Jun 13, 2008 5.450 5.450 5.450 5.450 1,000 -0.20(-3.54%)
Jun 12, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 11, 2008 5.650 5.650 5.650 5.650 500 +0.35(+6.60%)
Jun 10, 2008 5.300 5.300 5.300 5.300 13,000 -0.40(-7.02%)
Jun 09, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 06, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 05, 2008 5.700 5.700 5.700 5.700 800 +0.20(+3.64%)
Jun 04, 2008 5.500 5.500 5.500 5.500 125 +0.20(+3.77%)
Jun 03, 2008 5.300 5.300 5.300 5.300 150 +0.15(+2.91%)
Jun 02, 2008 5.150 5.150 5.150 5.150 1,500 +0.05(+0.98%)
May 30, 2008 4.800 5.100 5.100 5.100 15,000 +0.30(+6.25%)
May 29, 2008 4.800 4.800 4.800 4.800 800 +0.15(+3.23%)
May 28, 2008 4.650 4.650 4.500 4.650 215 +0.35(+8.14%)
May 27, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 26, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 23, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 22, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 21, 2008 4.300 4.300 4.300 4.300 500 -0.20(-4.44%)
May 20, 2008 4.500 4.500 4.500 4.500 700 +0.00(+0.00%)
May 19, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 16, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 15, 2008 4.500 4.500 4.500 4.500 1,000 +0.20(+4.65%)
May 14, 2008 4.250 4.300 4.300 4.300 2,000 +0.05(+1.18%)
May 13, 2008 4.250 4.250 4.250 4.250 500 -0.15(-3.41%)
May 12, 2008 4.400 4.400 4.400 4.400 1,200 +0.10(+2.33%)
May 09, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 08, 2008 4.300 4.300 4.300 4.300 115 -0.15(-3.37%)
May 07, 2008 4.450 4.550 4.400 4.450 10,230 +0.00(+0.00%)
May 06, 2008 4.450 4.450 4.450 4.450 100 +0.00(+0.00%)
May 05, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 02, 2008 4.250 4.450 4.450 4.450 1,500 +0.20(+4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.